시장 데이터를 불러오는 중
전체 종목
Invesco KBW Property & Casualty Insurance ETF 과거 주가
Invesco KBW Property & Casualty Insurance ETF · KBWP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco KBW Property & Casualty Insurance ETF · KBWP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩165,184 | ₩170,987 | ₩164,729 | ₩169,218 | +2.44% | 11.2만 |
| 2026.09.28–2026.10.02 | ₩166,497 | ₩167,020 | ₩164,286 | ₩165,747 | -0.45% | 4.2만 |
| 2026.09.21–2026.09.25 | ₩171,764 | ₩172,943 | ₩164,970 | ₩165,948 | -3.39% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩176,923 | ₩177,244 | ₩172,045 | ₩172,809 | -2.33% | 12.3만 |
| 2026.09.08–2026.09.11 | ₩178,357 | ₩178,357 | ₩173,010 | ₩173,988 | -2.45% | 5.9만 |
| 2026.08.31–2026.09.04 | ₩181,063 | ₩181,774 | ₩177,459 | ₩178,236 | -1.56% | 5.5만 |
| 2026.08.24–2026.08.28 | ₩178,986 | ₩183,047 | ₩178,986 | ₩180,876 | +1.06% | 3.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,420 |
| ₩176,186 |
| ₩179,603 |
| +0.55% |
| 5.6만 |
| 2026.08.10–2026.08.14 | ₩181,104 | ₩181,801 | ₩177,218 | ₩178,759 | -1.29% | 20.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩183,074 | ₩183,315 | ₩179,750 | ₩182,042 | -0.56% | 8.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩181,533 | ₩188,099 | ₩179,697 | ₩180,943 | -0.32% | 13.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩177,928 | ₩181,050 | ₩173,345 | ₩180,849 | +1.64% | 7.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩176,869 | ₩181,385 | ₩171,402 | ₩178,879 | +1.14% | 9만 |
|---|
| 2026.07.06–2026.07.10 | ₩179,509 | ₩182,377 | ₩176,373 | ₩177,218 | -1.28% | 17.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩170,008 | ₩179,281 | ₩168,910 | ₩179,281 | +5.45% | 6.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩161,097 | ₩170,276 | ₩160,762 | ₩170,276 | +5.70% | 8.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩162,705 | ₩164,407 | ₩160,628 | ₩161,432 | -0.78% | 5.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩160,829 | ₩164,675 | ₩158,471 | ₩163,335 | +1.56% | 5.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩154,384 | ₩161,740 | ₩153,928 | ₩161,499 | +4.61% | 6.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩161,164 | ₩161,915 | ₩154,303 | ₩154,531 | -4.12% | 3.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩162,142 | ₩164,715 | ₩160,722 | ₩161,647 | -0.31% | 5.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩158,096 | ₩160,092 | ₩155,228 | ₩159,235 | +0.72% | 6.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩158,819 | ₩160,762 | ₩156,662 | ₩157,667 | -0.73% | 4.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩161,486 | ₩163,844 | ₩158,444 | ₩159,529 | -1.21% | 7.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩164,447 | ₩166,149 | ₩161,459 | ₩161,620 | -1.72% | 6.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩159,583 | ₩166,524 | ₩159,583 | ₩165,077 | +3.44% | 7.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩159,208 | ₩164,742 | ₩159,047 | ₩159,583 | +0.24% | 6.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩156,488 | ₩160,695 | ₩156,434 | ₩160,092 | +2.30% | 4.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩160,695 | ₩161,124 | ₩155,724 | ₩155,925 | -2.97% | 7.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩162,853 | ₩165,278 | ₩158,792 | ₩160,508 | -1.44% | 8.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩165,332 | ₩165,868 | ₩160,213 | ₩162,169 | -1.91% | 8.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩166,913 | ₩171,482 | ₩165,452 | ₩167,650 | +0.44% | 5.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩165,466 | ₩169,754 | ₩164,005 | ₩169,432 | +2.40% | 8.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩163,268 | ₩167,047 | ₩163,268 | ₩166,095 | +1.73% | 7.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩169,486 | ₩169,486 | ₩161,888 | ₩163,469 | -3.55% | 19.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩165,452 | ₩172,863 | ₩164,608 | ₩169,955 | +2.72% | 7.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩162,759 | ₩165,734 | ₩160,575 | ₩165,734 | +1.83% | 8.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩162,169 | ₩163,938 | ₩160,802 | ₩162,799 | +0.39% | 7만 |
|---|
| 2026.01.12–2026.01.16 | ₩167,141 | ₩168,441 | ₩162,705 | ₩163,188 | -2.37% | 9.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩167,985 | ₩171,107 | ₩166,417 | ₩167,878 | -0.06% | 8.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩171,469 | ₩172,300 | ₩167,409 | ₩167,704 | -2.20% | 5.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩170,491 | ₩172,461 | ₩170,370 | ₩171,523 | +0.61% | 119.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩170,183 | ₩171,523 | ₩169,472 | ₩170,973 | +0.46% | 4.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩160,802 | ₩169,379 | ₩160,802 | ₩169,379 | +5.33% | 6.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩166,028 | ₩167,905 | ₩161,472 | ₩162,384 | -2.20% | 6.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩165,224 | ₩168,079 | ₩164,769 | ₩166,993 | +1.07% | 2.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩165,586 | ₩167,288 | ₩162,732 | ₩165,921 | +0.20% | 7.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩162,384 | ₩166,524 | ₩161,352 | ₩165,747 | +2.07% | 3.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩155,174 | ₩162,075 | ₩153,834 | ₩162,075 | +4.45% | 18.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩158,752 | ₩158,833 | ₩153,593 | ₩155,952 | -1.76% | 24.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩157,653 | ₩160,186 | ₩157,024 | ₩158,779 | +0.71% | 11.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩164,246 | ₩166,497 | ₩156,313 | ₩157,680 | -4.00% | 12.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩165,640 | ₩166,109 | ₩163,697 | ₩163,871 | -1.07% | 1.4만 |
|---|